Register to chat with like-minded investors on our interactive forums.
ADW.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4.71 | 0.26 | 5.84% | 4.74 | 4.74 | 4.71 | 1,700 |
| May 08 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0 |
| May 07 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0 |
| May 06 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0 |
| May 03 2024 | 4.45 | 0.02 | 0.45% | 4.45 | 4.45 | 4.45 | 201 |
| May 02 2024 | 4.43 | -0.25 | -5.34% | 4.53 | 4.53 | 4.25 | 3,551 |
| May 01 2024 | 4.68 | 0.00 | 0.00% | 4.68 | 4.68 | 4.68 | 20 |
| Apr 30 2024 | 4.68 | -0.08 | -1.68% | 4.75 | 4.75 | 4.68 | 2,151 |
| Apr 29 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Apr 26 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 1 |
| Apr 25 2024 | 4.76 | -0.24 | -4.80% | 4.76 | 4.76 | 4.76 | 403 |
| Apr 24 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Apr 23 2024 | 5.00 | 0.22 | 4.60% | 5.00 | 5.00 | 5.00 | 405 |
| Apr 22 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 102 |
| Apr 19 2024 | 4.78 | 0.02 | 0.42% | 4.78 | 4.78 | 4.78 | 100 |
| Apr 18 2024 | 4.76 | -0.05 | -1.04% | 4.76 | 4.76 | 4.76 | 200 |
| Apr 17 2024 | 4.81 | -0.24 | -4.75% | 4.88 | 4.88 | 4.81 | 2,641 |
| Apr 16 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 3 |
| Apr 15 2024 | 5.05 | 0.18 | 3.70% | 4.99 | 5.05 | 4.99 | 648 |
| Apr 12 2024 | 4.87 | -0.06 | -1.22% | 4.95 | 4.95 | 4.87 | 701 |
| Apr 11 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0 |
| Apr 10 2024 | 4.93 | -0.18 | -3.52% | 4.93 | 4.93 | 4.93 | 380 |
| Apr 09 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0 |
| Apr 08 2024 | 5.11 | 0.01 | 0.20% | 5.10 | 5.11 | 5.10 | 304 |
| Apr 05 2024 | 5.10 | 0.15 | 3.03% | 4.95 | 5.10 | 4.95 | 1,000 |
| Apr 04 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0 |
| Apr 03 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 2 |
| Apr 02 2024 | 4.95 | -0.09 | -1.79% | 4.95 | 4.95 | 4.95 | 100 |
| Apr 01 2024 | 5.04 | 0.08 | 1.61% | 5.17 | 5.17 | 5.04 | 801 |
| Mar 28 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0 |
| Mar 27 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0 |
| Mar 26 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 20 |
| Mar 25 2024 | 4.96 | 0.02 | 0.40% | 4.96 | 4.96 | 4.96 | 220 |
| Mar 22 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0 |
| Mar 21 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0 |
| Mar 20 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0 |
| Mar 19 2024 | 4.94 | -0.14 | -2.76% | 5.03 | 5.03 | 4.94 | 451 |
| Mar 18 2024 | 5.08 | -0.10 | -1.93% | 5.15 | 5.15 | 5.08 | 400 |
| Mar 15 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Mar 14 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Mar 13 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Mar 12 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 79 |
| Mar 11 2024 | 5.18 | 0.03 | 0.58% | 5.18 | 5.18 | 5.18 | 400 |
| Mar 08 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0 |
| Mar 07 2024 | 5.15 | 0.00 | 0.00% | 5.16 | 5.16 | 5.15 | 550 |
| Mar 06 2024 | 5.15 | 0.10 | 1.98% | 5.14 | 5.15 | 5.14 | 801 |
| Mar 05 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 5 |
| Mar 04 2024 | 5.05 | 0.12 | 2.43% | 5.05 | 5.05 | 5.05 | 850 |
| Mar 01 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0 |
| Feb 29 2024 | 4.93 | -0.32 | -6.10% | 5.06 | 5.06 | 4.93 | 800 |
| Feb 28 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Feb 27 2024 | 5.25 | 0.05 | 0.96% | 5.21 | 5.25 | 5.01 | 3,419 |
| Feb 26 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Feb 23 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 85 |
| Feb 22 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| Feb 21 2024 | 5.20 | -0.15 | -2.80% | 5.30 | 5.30 | 5.20 | 1,901 |
| Feb 20 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Feb 16 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Feb 15 2024 | 5.35 | -0.06 | -1.11% | 5.33 | 5.35 | 5.33 | 1,300 |
| Feb 14 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0 |
| Feb 13 2024 | 5.41 | 0.00 | 0.00% | 5.45 | 5.45 | 5.41 | 300 |
| Feb 12 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 1 |
